Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 89.62 | 90.11 | 90.08 | 89.90 | 654,180 | +0.47(+0.53%) |
Mar 27, 2024 | 88.46 | 89.43 | 88.43 | 89.43 | 693,094 | +1.35(+1.53%) |
Mar 26, 2024 | 88.34 | 88.41 | 88.03 | 88.08 | 650,751 | -0.05(-0.06%) |
Mar 25, 2024 | 88.28 | 88.60 | 88.10 | 88.13 | 557,304 | -0.42(-0.47%) |
Mar 22, 2024 | 89.01 | 89.16 | 88.44 | 88.55 | 804,134 | -0.61(-0.68%) |
Mar 21, 2024 | 89.03 | 89.43 | 88.95 | 89.16 | 1,170,437 | +0.48(+0.54%) |
Mar 20, 2024 | 87.92 | 88.74 | 87.79 | 88.68 | 803,648 | +0.71(+0.81%) |
Mar 19, 2024 | 87.46 | 88.00 | 87.46 | 87.97 | 857,151 | +0.39(+0.45%) |
Mar 18, 2024 | 87.48 | 87.94 | 87.36 | 87.58 | 646,481 | +0.32(+0.37%) |
Mar 15, 2024 | 86.97 | 87.69 | 86.79 | 87.26 | 977,808 | -0.31(-0.35%) |
Mar 14, 2024 | 88.41 | 88.46 | 87.01 | 87.57 | 958,988 | -0.89(-1.01%) |
Mar 13, 2024 | 88.48 | 88.97 | 88.27 | 88.46 | 808,478 | -0.04(-0.05%) |
Mar 12, 2024 | 88.37 | 88.61 | 88.01 | 88.50 | 1,137,978 | +0.17(+0.19%) |
Mar 11, 2024 | 87.78 | 88.41 | 87.62 | 88.33 | 957,048 | +0.48(+0.55%) |
Mar 08, 2024 | 87.97 | 88.51 | 87.84 | 87.85 | 718,752 | +0.06(+0.07%) |
Mar 07, 2024 | 87.62 | 87.91 | 87.50 | 87.79 | 674,022 | +0.66(+0.76%) |
Mar 06, 2024 | 86.89 | 87.34 | 86.78 | 87.13 | 848,734 | +0.61(+0.71%) |
Mar 05, 2024 | 86.93 | 87.14 | 86.21 | 86.52 | 964,528 | -0.70(-0.80%) |
Mar 04, 2024 | 86.90 | 87.44 | 86.89 | 87.22 | 788,251 | +0.13(+0.15%) |
Mar 01, 2024 | 86.75 | 87.29 | 86.24 | 87.09 | 827,531 | +0.34(+0.39%) |
Feb 29, 2024 | 86.73 | 86.98 | 86.45 | 86.75 | 878,262 | +0.44(+0.51%) |
Feb 28, 2024 | 86.25 | 86.65 | 86.10 | 86.31 | 657,747 | -0.09(-0.10%) |
Feb 27, 2024 | 86.41 | 86.44 | 86.06 | 86.40 | 749,228 | +0.27(+0.31%) |
Feb 26, 2024 | 86.62 | 86.78 | 86.11 | 86.13 | 742,889 | -0.46(-0.53%) |
Feb 23, 2024 | 86.40 | 86.77 | 86.36 | 86.59 | 821,228 | +0.33(+0.38%) |
Feb 22, 2024 | 85.96 | 86.40 | 85.64 | 86.26 | 1,564,365 | +0.61(+0.71%) |
Feb 21, 2024 | 85.11 | 85.68 | 84.87 | 85.65 | 849,657 | -0.08(-0.09%) |
Feb 20, 2024 | 85.65 | 85.93 | 85.38 | 85.73 | 931,713 | -0.20(-0.23%) |
Feb 16, 2024 | 86.07 | 86.45 | 85.77 | 85.93 | 884,533 | -0.46(-0.53%) |
Feb 15, 2024 | 85.57 | 86.44 | 85.57 | 86.39 | 1,089,167 | +1.02(+1.19%) |
Feb 14, 2024 | 85.13 | 85.43 | 84.69 | 85.37 | 958,452 | +0.73(+0.86%) |
Feb 13, 2024 | 85.00 | 85.21 | 84.06 | 84.64 | 1,296,742 | -1.46(-1.70%) |
Feb 12, 2024 | 85.50 | 86.40 | 85.46 | 86.10 | 912,566 | +0.62(+0.73%) |
Feb 09, 2024 | 85.27 | 85.57 | 85.08 | 85.48 | 1,057,286 | +0.32(+0.38%) |
Feb 08, 2024 | 85.06 | 85.33 | 84.97 | 85.16 | 913,101 | +0.37(+0.44%) |
Feb 07, 2024 | 84.92 | 85.04 | 84.30 | 84.79 | 753,378 | +0.31(+0.37%) |
Feb 06, 2024 | 83.93 | 84.49 | 83.84 | 84.48 | 994,898 | +0.55(+0.66%) |
Feb 05, 2024 | 84.38 | 84.40 | 83.58 | 83.93 | 1,316,989 | -0.58(-0.69%) |
Feb 02, 2024 | 84.11 | 84.88 | 83.60 | 84.51 | 1,389,277 | +0.02(+0.02%) |
Feb 01, 2024 | 83.98 | 84.51 | 83.23 | 84.49 | 1,345,433 | +1.18(+1.42%) |
Jan 31, 2024 | 84.82 | 84.82 | 83.30 | 83.31 | 1,383,269 | -1.92(-2.25%) |
Jan 30, 2024 | 85.21 | 85.39 | 85.03 | 85.23 | 1,592,158 | -0.12(-0.14%) |
Jan 29, 2024 | 84.49 | 85.35 | 84.43 | 85.35 | 1,305,017 | +0.81(+0.96%) |
Jan 26, 2024 | 84.68 | 84.94 | 84.44 | 84.54 | 904,789 | +0.04(+0.05%) |
Jan 25, 2024 | 84.42 | 84.62 | 84.03 | 84.50 | 1,170,642 | +0.60(+0.72%) |
Jan 24, 2024 | 84.80 | 84.80 | 83.85 | 83.90 | 865,102 | -0.45(-0.53%) |
Jan 23, 2024 | 84.42 | 84.56 | 83.96 | 84.35 | 1,090,360 | +0.27(+0.32%) |
Jan 22, 2024 | 84.27 | 84.53 | 83.90 | 84.08 | 917,495 | +0.11(+0.13%) |
Jan 19, 2024 | 83.38 | 84.12 | 82.82 | 83.97 | 1,188,728 | +0.87(+1.05%) |
Jan 18, 2024 | 82.81 | 83.19 | 82.39 | 83.10 | 962,155 | +0.52(+0.63%) |
Jan 17, 2024 | 82.48 | 82.63 | 82.06 | 82.58 | 1,074,025 | -0.64(-0.77%) |
Jan 16, 2024 | 83.33 | 83.41 | 82.85 | 83.22 | 1,140,060 | -0.58(-0.69%) |
Jan 12, 2024 | 84.13 | 84.43 | 83.55 | 83.80 | 1,058,942 | +0.01(+0.01%) |
Jan 11, 2024 | 83.82 | 83.86 | 82.97 | 83.79 | 1,179,593 | -0.06(-0.07%) |
Jan 10, 2024 | 83.70 | 84.01 | 83.44 | 83.85 | 925,852 | +0.02(+0.02%) |
Jan 09, 2024 | 83.74 | 84.20 | 83.54 | 83.83 | 1,157,259 | -0.41(-0.49%) |
Jan 08, 2024 | 83.08 | 84.30 | 82.92 | 84.24 | 1,002,575 | +1.22(+1.47%) |
Jan 05, 2024 | 82.83 | 83.54 | 82.59 | 83.02 | 1,098,339 | +0.12(+0.14%) |
Jan 04, 2024 | 83.08 | 83.39 | 82.85 | 82.90 | 1,113,535 | -0.33(-0.40%) |
Jan 03, 2024 | 84.12 | 84.13 | 83.08 | 83.23 | 1,191,844 | -1.40(-1.65%) |